6848 東亜ディーケーケー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-278828878738775,700877
2022-06-248618788618737,000873
2022-06-238548718548617,500861
2022-06-228688768428425,500842
2022-06-218378608378607,400860
2022-06-2085885983083312,100833
2022-06-1784686384685010,700850
2022-06-168478648458648,100864
2022-06-1586688282882824,800828
2022-06-1488889086086114,700861
2022-06-138918948918922,500892
2022-06-1093093090590510,600905
2022-06-099249309179306,800930
2022-06-0892794791592412,400924
2022-06-079439499279277,800927
2022-06-0692995592594310,400943
2022-06-039619619219379,600937
2022-06-029689689559656,300965
2022-06-019669729619689,100968
2022-05-3196397295997014,000970
2022-05-3094497294097237,600972
2022-05-279559559319398,200939
2022-05-2693195593195512,400955
2022-05-2593093292193215,400932
2022-05-249459519299307,400930
2022-05-239479509439477,400947
2022-05-2094195493794712,400947
2022-05-199349459309459,100945
2022-05-189269399259399,500939
2022-05-1792493692493010,100930
2022-05-169369389209329,300932
2022-05-1392093691893611,700936
2022-05-129109259109248,200924
2022-05-1191092390391211,400912
2022-05-109159279069125,700912
2022-05-0992393891091513,600915
2022-05-069559559399519,700951
2022-05-0290595590594315,700943
2022-04-2892094089690223,400902
2022-04-2788095088095047,500950
2022-04-2689589887288016,500880
2022-04-2592893089089415,200894
2022-04-2291093690192824,300928
2022-04-219239239109159,600915
2022-04-209219269189235,900923
2022-04-1991392791092412,100924
2022-04-189129199039157,400915
2022-04-159199199119153,800915
2022-04-149129199109193,900919
2022-04-1391091690991618,900916
2022-04-1289991788891617,800916
2022-04-1191191590590811,000908
2022-04-088949128929098,600909
2022-04-0789791188789716,800897
2022-04-069259259139159,300915
2022-04-059529529339389,000938
2022-04-049219279159229,400922
2022-04-019089249089216,000921
2022-03-3193293891891812,200918
2022-03-3091893391593310,900933
2022-03-2994394892394817,300948
2022-03-2892394791894310,800943
2022-03-2592893392192812,600928
2022-03-249199289099287,500928
2022-03-2391892491092316,100923
2022-03-2291091089390710,500907
2022-03-189099108949108,300910
2022-03-1791491689890912,100909
2022-03-169039068949069,500906
2022-03-1585289784989411,500894
2022-03-1486087685986015,700860
2022-03-1186087486086713,500867
2022-03-1085687885687613,700876
2022-03-0985985984485311,800853
2022-03-0886687483184241,700842
2022-03-0790991789691114,100911
2022-03-0491191890891010,000910
2022-03-039149189149172,900917
2022-03-0291292891191410,100914
2022-03-0192292891091212,200912
2022-02-2890591889891811,100918
2022-02-259129129029039,400903
2022-02-2490291289991219,900912
2022-02-229079099009029,000902
2022-02-219189189039125,500912
2022-02-189139279039199,800919
2022-02-179089169009168,600916
2022-02-169119139019038,300903
2022-02-1591092689990129,100901
2022-02-149239239119187,800918
2022-02-1092292490592411,300924
2022-02-099019219019217,600921
2022-02-089029109029074,600907
2022-02-079019098989055,800905
2022-02-049159159049088,400908
2022-02-039189189089085,200908
2022-02-0289691989691916,100919
2022-02-0190290288589612,200896
2022-01-3190090287790214,600902
2022-01-2888189386989313,900893
2022-01-2788389387588527,800885
2022-01-268858938858884,800888
2022-01-2587489287088518,500885
2022-01-248678748658745,200874
2022-01-2186587385887314,400873
2022-01-208718788658688,400868
2022-01-1988688686486425,000864
2022-01-1889689687788612,700886
2022-01-178798908798903,600890
2022-01-1488989285988029,700880
2022-01-139049048908907,200890
2022-01-128959038929038,900903
2022-01-1188788787388015,900880
2022-01-0788288386488014,200880
2022-01-0689089487988511,300885
2022-01-058858998858937,300893
2022-01-048998998888996,600899

分割・併合履歴 : [1991-03-26]1株→1.1株